Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	30.90	31.59	30.74	31.09	2,194,206	+0.08(+0.25%)
Sep 29, 2022	31.28	31.28	30.34	31.02	1,814,362	-0.48(-1.54%)
Sep 28, 2022	30.28	31.53	30.13	31.50	2,862,157	+1.47(+4.90%)
Sep 27, 2022	30.04	30.75	29.94	30.03	4,076,657	+0.44(+1.49%)
Sep 26, 2022	30.36	30.50	29.50	29.59	3,586,267	-0.88(-2.88%)
Sep 23, 2022	31.89	31.89	30.21	30.46	3,856,431	-1.99(-6.13%)
Sep 22, 2022	33.51	33.66	32.43	32.45	2,635,861	-0.97(-2.90%)
Sep 21, 2022	33.98	34.11	33.30	33.42	2,286,429	-0.36(-1.06%)
Sep 20, 2022	33.71	33.78	33.35	33.78	1,629,891	-0.01(-0.03%)
Sep 19, 2022	33.12	33.81	32.91	33.79	2,116,541	+0.22(+0.66%)
Sep 16, 2022	33.99	34.02	33.27	33.57	2,224,648	-0.70(-2.04%)
Sep 15, 2022	34.44	34.66	34.21	34.26	1,850,221	-0.47(-1.35%)
Sep 14, 2022	33.92	34.74	33.92	34.73	2,163,794	+0.94(+2.77%)
Sep 13, 2022	34.23	34.56	33.79	33.80	2,222,493	-0.83(-2.38%)
Sep 12, 2022	34.60	34.78	34.37	34.62	1,761,683	+0.29(+0.84%)
Sep 09, 2022	34.02	34.33	33.91	34.33	1,743,063	+0.72(+2.15%)
Sep 08, 2022	33.47	33.65	33.10	33.61	4,595,995	+0.10(+0.30%)
Sep 07, 2022	33.02	33.51	32.83	33.51	2,368,332	+0.09(+0.28%)
Sep 06, 2022	34.13	34.15	33.30	33.41	2,182,671	-0.37(-1.11%)
Sep 02, 2022	33.95	34.09	33.48	33.79	2,677,905	+0.43(+1.27%)
Sep 01, 2022	33.42	33.54	32.93	33.36	1,670,973	-0.26(-0.76%)
Aug 31, 2022	33.50	34.12	33.28	33.62	1,631,278	-0.20(-0.60%)
Aug 30, 2022	34.71	34.77	33.78	33.82	2,049,898	-1.01(-2.91%)
Aug 29, 2022	34.48	35.06	34.34	34.83	1,665,763	+0.13(+0.37%)
Aug 26, 2022	35.17	35.17	34.46	34.71	1,720,478	-0.41(-1.16%)
Aug 25, 2022	35.08	35.17	34.82	35.12	1,579,027	+0.23(+0.66%)
Aug 24, 2022	34.87	35.00	34.65	34.89	1,696,730	+0.17(+0.49%)
Aug 23, 2022	34.16	34.87	34.09	34.72	1,577,822	+0.88(+2.59%)
Aug 22, 2022	33.64	34.00	33.53	33.84	1,572,583	-0.03(-0.08%)
Aug 19, 2022	34.02	34.21	33.87	33.87	1,500,622	-0.44(-1.29%)
Aug 18, 2022	33.67	34.40	33.43	34.31	2,749,182	+1.19(+3.60%)
Aug 17, 2022	33.40	33.55	32.94	33.12	1,545,934	-0.45(-1.34%)
Aug 16, 2022	33.17	33.70	33.14	33.57	2,837,325	+0.52(+1.57%)
Aug 15, 2022	32.57	33.07	32.27	33.05	1,864,488	-0.18(-0.54%)
Aug 12, 2022	33.08	33.35	33.04	33.23	2,127,402	+0.22(+0.67%)
Aug 11, 2022	32.76	33.39	32.76	33.01	3,205,377	+0.61(+1.89%)
Aug 10, 2022	32.09	32.55	31.87	32.39	2,221,831	+0.54(+1.70%)
Aug 09, 2022	31.85	32.05	31.74	31.85	1,886,209	+0.13(+0.42%)
Aug 08, 2022	31.60	31.99	31.41	31.72	2,692,000	+0.17(+0.53%)
Aug 05, 2022	31.10	31.82	31.00	31.55	2,433,456	+0.17(+0.53%)
Aug 04, 2022	32.24	32.45	31.25	31.38	4,316,064	-0.99(-3.07%)
Aug 03, 2022	32.53	32.67	31.94	32.38	2,431,755	-0.02(-0.08%)
Aug 02, 2022	32.34	32.60	32.04	32.40	2,338,918	-0.02(-0.05%)
Aug 01, 2022	32.03	32.52	31.64	32.42	2,052,633	+0.02(+0.05%)
Jul 29, 2022	32.81	33.04	32.36	32.40	4,360,335	+0.00(+0.00%)
Jul 28, 2022	32.19	32.48	31.53	32.40	3,351,016	+0.48(+1.49%)
Jul 27, 2022	31.64	32.05	31.17	31.93	4,718,491	+0.63(+2.03%)
Jul 26, 2022	31.27	31.80	31.07	31.29	2,161,345	+0.28(+0.91%)
Jul 25, 2022	30.30	31.01	30.07	31.01	2,443,684	+1.00(+3.34%)
Jul 22, 2022	30.48	30.70	29.69	30.01	2,454,441	-0.38(-1.24%)
Jul 21, 2022	30.12	30.40	29.70	30.38	2,134,496	-0.23(-0.74%)
Jul 20, 2022	30.43	30.74	30.15	30.61	1,704,635	+0.00(+0.00%)
Jul 19, 2022	29.97	30.63	29.97	30.61	1,633,981	+0.71(+2.37%)
Jul 18, 2022	29.64	30.15	29.62	29.90	1,916,030	+0.69(+2.37%)
Jul 15, 2022	29.02	29.21	28.58	29.21	2,344,922	+0.64(+2.25%)
Jul 14, 2022	28.25	28.61	27.65	28.56	2,159,999	-0.41(-1.41%)
Jul 13, 2022	28.46	29.02	28.36	28.97	2,742,323	+0.37(+1.28%)
Jul 12, 2022	28.61	28.87	28.26	28.61	2,783,798	-0.44(-1.52%)
Jul 11, 2022	28.91	29.21	28.51	29.05	1,528,867	-0.17(-0.57%)
Jul 08, 2022	29.27	29.49	28.83	29.22	1,893,238	+0.13(+0.46%)
Jul 07, 2022	28.35	29.30	28.35	29.08	4,483,472	+1.23(+4.40%)
Jul 06, 2022	28.21	28.41	26.90	27.86	3,684,923	-0.53(-1.88%)
Jul 05, 2022	28.74	28.74	27.51	28.39	4,346,136	-0.78(-2.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.